IDEC(6652)の株価時系列情報
IDEC(6652)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 610 | 610 | 607 | 607 | 7,000 |
1998/12/29 | 610 | 612 | 600 | 600 | 14,000 |
1998/12/28 | 621 | 621 | 611 | 612 | 6,500 |
1998/12/25 | 640 | 640 | 620 | 620 | 34,500 |
1998/12/24 | 610 | 646 | 610 | 630 | 13,000 |
1998/12/22 | 631 | 631 | 620 | 621 | 47,500 |
1998/12/21 | 608 | 609 | 608 | 609 | 6,500 |
1998/12/18 | 600 | 607 | 600 | 605 | 27,000 |
1998/12/17 | 615 | 615 | 595 | 595 | 23,500 |
1998/12/16 | 620 | 620 | 620 | 620 | 4,000 |
1998/12/15 | 635 | 635 | 611 | 620 | 30,000 |
1998/12/14 | 650 | 650 | 640 | 645 | 24,500 |
1998/12/11 | 678 | 685 | 678 | 678 | 52,000 |
1998/12/10 | 678 | 690 | 678 | 688 | 55,000 |
1998/12/09 | 630 | 655 | 630 | 655 | 28,000 |
1998/12/08 | 630 | 630 | 630 | 630 | 31,500 |
1998/12/07 | 640 | 640 | 630 | 630 | 11,000 |
1998/12/04 | 640 | 649 | 640 | 640 | 29,000 |
1998/12/03 | 640 | 649 | 630 | 640 | 16,500 |
1998/12/02 | 627 | 640 | 625 | 640 | 5,000 |
1998/12/01 | 621 | 621 | 620 | 621 | 2,500 |
1998/11/30 | 645 | 645 | 625 | 625 | 17,000 |
1998/11/27 | 650 | 659 | 650 | 650 | 9,000 |
1998/11/26 | 650 | 659 | 650 | 650 | 5,500 |
1998/11/25 | 660 | 660 | 640 | 658 | 12,500 |
1998/11/24 | 610 | 660 | 610 | 650 | 14,000 |
1998/11/20 | 620 | 620 | 608 | 613 | 11,000 |
1998/11/19 | 620 | 620 | 620 | 620 | 8,000 |
1998/11/18 | 629 | 660 | 629 | 655 | 48,000 |
1998/11/17 | 615 | 630 | 615 | 630 | 10,000 |
1998/11/16 | 606 | 630 | 606 | 622 | 59,500 |
1998/11/13 | 600 | 606 | 590 | 606 | 37,500 |
1998/11/12 | 580 | 600 | 580 | 600 | 57,500 |
1998/11/11 | 580 | 590 | 579 | 590 | 43,000 |
1998/11/10 | 590 | 590 | 540 | 550 | 10,500 |
1998/11/09 | 590 | 590 | 590 | 590 | 7,000 |
1998/11/06 | 580 | 600 | 580 | 590 | 39,500 |
1998/11/05 | 573 | 579 | 573 | 579 | 7,500 |
1998/11/04 | 556 | 598 | 550 | 563 | 29,000 |
1998/11/02 | 540 | 555 | 540 | 540 | 20,000 |
1998/10/30 | 540 | 540 | 540 | 540 | 12,500 |
1998/10/29 | 550 | 550 | 540 | 540 | 24,500 |
1998/10/28 | 570 | 570 | 550 | 550 | 23,500 |
1998/10/27 | 590 | 590 | 570 | 571 | 30,500 |
1998/10/26 | 600 | 600 | 590 | 590 | 11,000 |
1998/10/23 | 571 | 580 | 570 | 570 | 100,000 |
1998/10/22 | 573 | 590 | 570 | 570 | 53,000 |
1998/10/21 | 557 | 575 | 553 | 553 | 95,000 |
1998/10/20 | 550 | 551 | 550 | 551 | 46,500 |
1998/10/19 | 540 | 550 | 540 | 550 | 52,500 |
1998/10/16 | 540 | 541 | 539 | 540 | 21,500 |
1998/10/15 | 560 | 560 | 536 | 536 | 40,000 |
1998/10/14 | 560 | 565 | 560 | 564 | 55,500 |
1998/10/13 | 568 | 570 | 560 | 564 | 41,000 |
1998/10/12 | 555 | 570 | 555 | 558 | 30,000 |
1998/10/09 | 565 | 577 | 554 | 555 | 25,500 |
1998/10/08 | 565 | 565 | 556 | 556 | 11,000 |
1998/10/07 | 540 | 555 | 540 | 555 | 35,000 |
1998/10/06 | 540 | 540 | 530 | 540 | 18,000 |
1998/10/05 | 555 | 555 | 540 | 540 | 14,000 |
1998/10/02 | 540 | 555 | 536 | 555 | 28,000 |
1998/10/01 | 530 | 544 | 520 | 535 | 66,500 |
1998/09/30 | 590 | 590 | 570 | 570 | 21,500 |
1998/09/29 | 610 | 610 | 591 | 595 | 18,000 |
1998/09/28 | 626 | 636 | 626 | 634 | 11,000 |
1998/09/25 | 626 | 627 | 596 | 597 | 19,000 |
1998/09/24 | 644 | 659 | 630 | 659 | 66,500 |
1998/09/22 | 596 | 614 | 596 | 614 | 40,500 |
1998/09/21 | 605 | 605 | 593 | 596 | 42,000 |
1998/09/18 | 610 | 612 | 605 | 606 | 21,500 |
1998/09/17 | 620 | 628 | 612 | 612 | 49,500 |
1998/09/16 | 620 | 625 | 617 | 620 | 37,000 |
1998/09/14 | 600 | 619 | 566 | 612 | 69,000 |
1998/09/11 | 690 | 690 | 640 | 640 | 55,500 |
1998/09/10 | 700 | 710 | 700 | 710 | 26,500 |
1998/09/09 | 710 | 710 | 700 | 700 | 16,500 |
1998/09/08 | 715 | 724 | 700 | 700 | 44,000 |
1998/09/07 | 718 | 719 | 710 | 710 | 27,500 |
1998/09/04 | 728 | 728 | 701 | 724 | 15,000 |
1998/09/03 | 728 | 734 | 728 | 734 | 34,000 |
1998/09/02 | 746 | 746 | 720 | 720 | 35,500 |
1998/09/01 | 718 | 735 | 718 | 720 | 9,000 |
1998/08/31 | 720 | 748 | 720 | 748 | 18,500 |
1998/08/28 | 686 | 725 | 686 | 720 | 9,500 |
1998/08/27 | 770 | 770 | 750 | 750 | 33,500 |
1998/08/26 | 780 | 795 | 770 | 771 | 39,500 |
1998/08/25 | 795 | 799 | 795 | 795 | 10,500 |
1998/08/24 | 800 | 800 | 781 | 781 | 57,500 |
1998/08/21 | 800 | 800 | 800 | 800 | 16,500 |
1998/08/20 | 800 | 805 | 799 | 800 | 16,500 |
1998/08/19 | 795 | 800 | 795 | 800 | 13,000 |
1998/08/18 | 798 | 798 | 790 | 795 | 31,000 |
1998/08/17 | 790 | 792 | 790 | 790 | 14,500 |
1998/08/14 | 812 | 812 | 799 | 810 | 9,500 |
1998/08/13 | 820 | 820 | 800 | 800 | 9,500 |
1998/08/12 | 790 | 790 | 780 | 789 | 58,500 |
1998/08/11 | 832 | 834 | 805 | 805 | 15,000 |
1998/08/10 | 838 | 838 | 830 | 837 | 38,000 |
1998/08/07 | 855 | 855 | 842 | 845 | 49,000 |
1998/08/06 | 858 | 858 | 855 | 858 | 33,000 |
1998/08/05 | 849 | 860 | 846 | 857 | 36,000 |
1998/08/04 | 838 | 862 | 836 | 862 | 43,000 |
1998/08/03 | 837 | 840 | 837 | 838 | 35,000 |
1998/07/31 | 825 | 840 | 825 | 836 | 47,000 |
1998/07/30 | 815 | 819 | 815 | 819 | 33,000 |
1998/07/29 | 815 | 822 | 811 | 815 | 45,000 |
1998/07/28 | 813 | 814 | 804 | 814 | 62,000 |
1998/07/27 | 836 | 836 | 800 | 815 | 43,000 |
1998/07/24 | 830 | 840 | 830 | 837 | 35,000 |
1998/07/23 | 841 | 841 | 831 | 840 | 22,000 |
1998/07/22 | 859 | 859 | 850 | 853 | 43,000 |
1998/07/21 | 863 | 865 | 855 | 865 | 37,000 |
1998/07/17 | 868 | 870 | 859 | 864 | 62,000 |
1998/07/16 | 845 | 868 | 844 | 865 | 78,000 |
1998/07/15 | 864 | 864 | 850 | 851 | 29,000 |
1998/07/14 | 834 | 860 | 833 | 859 | 65,000 |
1998/07/13 | 829 | 840 | 822 | 831 | 21,000 |
1998/07/10 | 855 | 870 | 840 | 848 | 227,000 |
1998/07/09 | 830 | 839 | 828 | 835 | 194,000 |
1998/07/08 | 816 | 840 | 816 | 833 | 104,000 |
1998/07/07 | 803 | 810 | 800 | 810 | 104,000 |
1998/07/06 | 800 | 810 | 800 | 806 | 47,000 |
1998/07/03 | 800 | 817 | 800 | 810 | 28,000 |
1998/07/02 | 800 | 825 | 795 | 811 | 165,000 |
1998/07/01 | 784 | 789 | 784 | 784 | 136,000 |
1998/06/30 | 764 | 784 | 764 | 784 | 43,000 |
1998/06/29 | 781 | 782 | 772 | 772 | 34,000 |
1998/06/26 | 780 | 781 | 777 | 781 | 96,000 |
1998/06/25 | 764 | 770 | 764 | 770 | 118,000 |
1998/06/24 | 754 | 764 | 751 | 760 | 70,000 |
1998/06/23 | 750 | 754 | 748 | 754 | 42,000 |
1998/06/22 | 745 | 750 | 740 | 741 | 56,000 |
1998/06/19 | 735 | 740 | 731 | 740 | 57,000 |
1998/06/18 | 726 | 735 | 726 | 732 | 57,000 |
1998/06/17 | 717 | 717 | 716 | 716 | 33,000 |
1998/06/16 | 714 | 716 | 714 | 716 | 13,000 |
1998/06/15 | 719 | 719 | 715 | 716 | 18,000 |
1998/06/12 | 718 | 718 | 716 | 716 | 47,000 |
1998/06/11 | 718 | 718 | 718 | 718 | 4,000 |
1998/06/10 | 730 | 731 | 715 | 718 | 21,000 |
1998/06/09 | 732 | 735 | 731 | 731 | 11,000 |
1998/06/08 | 740 | 740 | 732 | 732 | 27,000 |
1998/06/05 | 735 | 740 | 731 | 740 | 35,000 |
1998/06/04 | 740 | 740 | 740 | 740 | 10,000 |
1998/06/03 | 740 | 755 | 739 | 740 | 44,000 |
1998/06/02 | 740 | 745 | 738 | 740 | 27,000 |
1998/06/01 | 741 | 757 | 738 | 738 | 44,000 |
1998/05/29 | 741 | 741 | 738 | 738 | 23,000 |
1998/05/28 | 760 | 760 | 740 | 740 | 73,000 |
1998/05/27 | 750 | 769 | 750 | 756 | 93,000 |
1998/05/26 | 711 | 740 | 681 | 740 | 87,000 |
1998/05/25 | 685 | 710 | 682 | 710 | 10,000 |
1998/05/22 | 695 | 695 | 675 | 675 | 20,000 |
1998/05/21 | 696 | 696 | 696 | 696 | 9,000 |
1998/05/20 | 676 | 695 | 676 | 694 | 3,000 |
1998/05/19 | 661 | 661 | 661 | 661 | 3,000 |
1998/05/18 | 673 | 673 | 650 | 661 | 15,000 |
1998/05/15 | 680 | 680 | 673 | 680 | 44,000 |
1998/05/14 | 681 | 697 | 680 | 680 | 68,000 |
1998/05/13 | 690 | 690 | 680 | 688 | 13,000 |
1998/05/12 | 696 | 696 | 680 | 681 | 20,000 |
1998/05/11 | 695 | 695 | 690 | 695 | 23,000 |
1998/05/08 | 701 | 701 | 695 | 695 | 29,000 |
1998/05/07 | 700 | 700 | 700 | 700 | 17,000 |
1998/05/06 | 721 | 721 | 695 | 700 | 22,000 |
1998/05/01 | 730 | 731 | 720 | 721 | 7,000 |
1998/04/30 | 730 | 740 | 730 | 731 | 18,000 |
1998/04/28 | 740 | 740 | 730 | 740 | 12,000 |
1998/04/27 | 766 | 769 | 766 | 769 | 8,000 |
1998/04/24 | 732 | 769 | 732 | 769 | 7,000 |
1998/04/23 | 731 | 732 | 731 | 732 | 7,000 |
1998/04/22 | 751 | 751 | 736 | 740 | 11,000 |
1998/04/21 | 755 | 756 | 755 | 755 | 50,000 |
1998/04/20 | 770 | 770 | 753 | 754 | 4,000 |
1998/04/17 | 750 | 770 | 750 | 770 | 10,000 |
1998/04/16 | 770 | 770 | 751 | 751 | 19,000 |
1998/04/15 | 774 | 774 | 770 | 770 | 8,000 |
1998/04/14 | 765 | 769 | 764 | 765 | 10,000 |
1998/04/13 | 725 | 725 | 725 | 725 | 5,000 |
1998/04/10 | 723 | 725 | 723 | 724 | 4,000 |
1998/04/09 | 743 | 743 | 721 | 721 | 5,000 |
1998/04/08 | 733 | 743 | 732 | 743 | 12,000 |
1998/04/07 | 718 | 733 | 718 | 733 | 10,000 |
1998/04/06 | 727 | 727 | 710 | 717 | 20,000 |
1998/04/03 | 744 | 744 | 730 | 730 | 22,000 |
1998/04/02 | 745 | 745 | 742 | 745 | 11,000 |
1998/04/01 | 775 | 775 | 745 | 745 | 12,000 |
1998/03/31 | 790 | 794 | 775 | 775 | 21,000 |
1998/03/30 | 788 | 790 | 788 | 790 | 28,000 |
1998/03/27 | 783 | 790 | 782 | 790 | 14,000 |
1998/03/26 | 784 | 784 | 770 | 784 | 12,000 |
1998/03/25 | 750 | 791 | 750 | 784 | 204,000 |
1998/03/24 | 739 | 739 | 738 | 738 | 6,000 |
1998/03/23 | 740 | 740 | 740 | 740 | 2,000 |
1998/03/20 | 740 | 740 | 739 | 740 | 14,000 |
1998/03/19 | 711 | 712 | 710 | 712 | 10,000 |
1998/03/18 | 711 | 711 | 710 | 710 | 26,000 |
1998/03/17 | 711 | 711 | 711 | 711 | 1,000 |
1998/03/16 | 745 | 750 | 739 | 750 | 23,000 |
1998/03/13 | 720 | 721 | 719 | 719 | 18,000 |
1998/03/12 | 725 | 725 | 725 | 725 | 1,000 |
1998/03/11 | 739 | 745 | 739 | 745 | 32,000 |
1998/03/10 | 720 | 721 | 720 | 720 | 7,000 |
1998/03/09 | 741 | 741 | 718 | 718 | 2,000 |
1998/03/06 | 720 | 721 | 719 | 721 | 34,000 |
1998/03/05 | 718 | 721 | 718 | 720 | 13,000 |
1998/03/04 | 730 | 730 | 728 | 728 | 25,000 |
1998/03/03 | 755 | 755 | 729 | 730 | 18,000 |
1998/03/02 | 762 | 762 | 752 | 756 | 10,000 |
1998/02/27 | 752 | 752 | 752 | 752 | 16,000 |
1998/02/25 | 721 | 752 | 720 | 752 | 20,000 |
1998/02/24 | 727 | 727 | 720 | 720 | 20,000 |
1998/02/23 | 749 | 749 | 717 | 717 | 5,000 |
1998/02/20 | 745 | 745 | 739 | 739 | 9,000 |
1998/02/19 | 742 | 760 | 740 | 748 | 35,000 |
1998/02/18 | 753 | 753 | 738 | 738 | 13,000 |
1998/02/17 | 780 | 783 | 775 | 783 | 10,000 |
1998/02/16 | 789 | 789 | 779 | 780 | 9,000 |
1998/02/13 | 808 | 808 | 770 | 789 | 73,000 |
1998/02/12 | 799 | 812 | 783 | 798 | 68,000 |
1998/02/10 | 720 | 759 | 717 | 759 | 30,000 |
1998/02/09 | 710 | 720 | 710 | 720 | 6,000 |
1998/02/06 | 711 | 711 | 691 | 708 | 5,000 |
1998/02/05 | 651 | 661 | 651 | 661 | 7,000 |
1998/02/04 | 672 | 672 | 660 | 661 | 8,000 |
1998/02/03 | 671 | 681 | 671 | 671 | 12,000 |
1998/02/02 | 665 | 665 | 661 | 661 | 11,000 |
1998/01/30 | 670 | 695 | 670 | 680 | 41,000 |
1998/01/29 | 700 | 710 | 697 | 701 | 10,000 |
1998/01/28 | 700 | 730 | 700 | 710 | 30,000 |
1998/01/27 | 737 | 737 | 725 | 730 | 78,000 |
1998/01/26 | 661 | 734 | 661 | 734 | 24,000 |
1998/01/23 | 650 | 665 | 650 | 660 | 12,000 |
1998/01/22 | 650 | 650 | 640 | 650 | 33,000 |
1998/01/21 | 640 | 655 | 640 | 640 | 20,000 |
1998/01/20 | 631 | 640 | 628 | 628 | 22,000 |
1998/01/19 | 642 | 651 | 641 | 641 | 12,000 |
1998/01/16 | 615 | 660 | 611 | 641 | 29,000 |
1998/01/14 | 595 | 595 | 590 | 595 | 89,000 |
1998/01/13 | 600 | 600 | 593 | 595 | 10,000 |
1998/01/12 | 580 | 590 | 580 | 590 | 6,000 |
1998/01/09 | 580 | 599 | 580 | 599 | 8,000 |
1998/01/08 | 570 | 600 | 570 | 600 | 22,000 |
1998/01/07 | 571 | 575 | 565 | 565 | 36,000 |
1998/01/06 | 585 | 590 | 575 | 575 | 9,000 |
1998/01/05 | 571 | 575 | 570 | 575 | 3,000 |